Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.61 | 45.61 | 45.35 | 45.43 | 39,337 | -0.03(-0.06%) |
May 27, 2021 | 45.59 | 45.61 | 45.42 | 45.46 | 226,473 | +0.08(+0.17%) |
May 26, 2021 | 45.36 | 45.39 | 45.18 | 45.38 | 38,884 | +0.16(+0.35%) |
May 25, 2021 | 45.55 | 45.63 | 45.19 | 45.23 | 39,062 | -0.24(-0.53%) |
May 24, 2021 | 45.40 | 45.57 | 45.34 | 45.47 | 33,305 | +0.38(+0.84%) |
May 21, 2021 | 45.25 | 45.43 | 45.09 | 45.09 | 18,856 | +0.04(+0.08%) |
May 20, 2021 | 44.74 | 45.22 | 44.74 | 45.05 | 22,186 | +0.24(+0.53%) |
May 19, 2021 | 44.62 | 44.81 | 44.15 | 44.81 | 133,068 | -0.14(-0.32%) |
May 18, 2021 | 45.57 | 45.57 | 44.96 | 44.96 | 64,440 | -0.45(-1.00%) |
May 17, 2021 | 45.43 | 45.43 | 45.21 | 45.41 | 44,481 | +0.01(+0.02%) |
May 14, 2021 | 45.16 | 45.47 | 45.12 | 45.40 | 26,300 | +0.58(+1.29%) |
May 13, 2021 | 44.27 | 44.99 | 44.27 | 44.82 | 62,913 | +0.76(+1.72%) |
May 12, 2021 | 44.74 | 44.92 | 44.08 | 44.06 | 72,487 | -0.99(-2.19%) |
May 11, 2021 | 45.01 | 45.28 | 44.75 | 45.05 | 91,317 | -0.60(-1.31%) |
May 10, 2021 | 45.93 | 46.10 | 45.62 | 45.65 | 53,881 | -0.20(-0.43%) |
May 07, 2021 | 45.57 | 45.90 | 45.43 | 45.85 | 38,697 | +0.42(+0.92%) |
May 06, 2021 | 44.98 | 45.46 | 44.86 | 45.43 | 59,159 | +0.40(+0.89%) |
May 05, 2021 | 45.15 | 45.19 | 44.94 | 45.03 | 60,050 | +0.02(+0.04%) |
May 04, 2021 | 44.94 | 45.01 | 44.59 | 45.01 | 75,927 | -0.08(-0.17%) |
May 03, 2021 | 45.08 | 45.20 | 45.00 | 45.09 | 32,413 | +0.40(+0.89%) |
Apr 30, 2021 | 44.91 | 44.92 | 44.66 | 44.69 | 42,762 | -0.41(-0.90%) |
Apr 29, 2021 | 44.96 | 45.13 | 44.76 | 45.10 | 34,699 | +0.47(+1.06%) |
Apr 28, 2021 | 44.72 | 44.79 | 44.62 | 44.62 | 20,500 | -0.02(-0.04%) |
Apr 27, 2021 | 44.69 | 44.69 | 44.56 | 44.64 | 22,124 | +0.11(+0.26%) |
Apr 26, 2021 | 44.66 | 44.66 | 44.53 | 44.53 | 19,558 | +0.05(+0.11%) |
Apr 23, 2021 | 44.21 | 44.63 | 44.08 | 44.48 | 28,332 | +0.41(+0.93%) |
Apr 22, 2021 | 44.59 | 44.59 | 43.97 | 44.07 | 58,848 | -0.44(-0.98%) |
Apr 21, 2021 | 44.14 | 44.54 | 44.11 | 44.51 | 36,580 | +0.37(+0.84%) |
Apr 20, 2021 | 44.37 | 44.39 | 43.95 | 44.14 | 105,324 | -0.30(-0.68%) |
Apr 19, 2021 | 44.64 | 44.64 | 44.31 | 44.44 | 82,736 | -0.12(-0.28%) |
Apr 16, 2021 | 44.56 | 44.67 | 44.42 | 44.57 | 90,370 | +0.28(+0.64%) |
Apr 15, 2021 | 44.21 | 44.33 | 44.11 | 44.28 | 84,090 | +0.37(+0.85%) |
Apr 14, 2021 | 43.99 | 44.12 | 43.89 | 43.91 | 67,842 | +0.02(+0.04%) |
Apr 13, 2021 | 44.02 | 44.02 | 43.76 | 43.89 | 71,191 | -0.05(-0.11%) |
Apr 12, 2021 | 44.00 | 44.06 | 43.88 | 43.94 | 91,349 | -0.02(-0.04%) |
Apr 09, 2021 | 43.67 | 43.97 | 43.65 | 43.96 | 47,923 | +0.40(+0.92%) |
Apr 08, 2021 | 43.55 | 43.62 | 43.43 | 43.56 | 38,451 | +0.09(+0.20%) |
Apr 07, 2021 | 43.33 | 43.53 | 43.33 | 43.47 | 53,170 | +0.05(+0.11%) |
Apr 06, 2021 | 43.52 | 43.55 | 43.37 | 43.43 | 61,549 | -0.08(-0.17%) |
Apr 05, 2021 | 43.27 | 43.57 | 43.25 | 43.50 | 36,769 | +0.55(+1.28%) |
Apr 01, 2021 | 42.79 | 42.95 | 42.61 | 42.95 | 36,548 | +0.42(+0.98%) |
Mar 31, 2021 | 42.72 | 42.74 | 42.48 | 42.53 | 34,172 | +0.06(+0.13%) |
Mar 30, 2021 | 42.46 | 42.64 | 42.41 | 42.48 | 170,399 | -0.07(-0.16%) |
Mar 29, 2021 | 42.71 | 42.74 | 42.41 | 42.54 | 35,153 | -0.18(-0.42%) |
Mar 26, 2021 | 42.24 | 42.72 | 42.12 | 42.72 | 63,196 | +0.68(+1.63%) |
Mar 25, 2021 | 41.50 | 42.08 | 41.32 | 42.04 | 51,179 | +0.47(+1.14%) |
Mar 24, 2021 | 41.93 | 42.11 | 41.57 | 41.57 | 40,029 | -0.13(-0.31%) |
Mar 23, 2021 | 42.22 | 42.22 | 41.62 | 41.70 | 78,902 | -0.54(-1.29%) |
Mar 22, 2021 | 42.00 | 42.33 | 41.96 | 42.24 | 28,372 | +0.24(+0.57%) |
Mar 19, 2021 | 42.14 | 42.23 | 41.84 | 42.00 | 32,124 | -0.05(-0.12%) |
Mar 18, 2021 | 42.29 | 42.64 | 42.01 | 42.05 | 105,881 | -0.45(-1.07%) |
Mar 17, 2021 | 42.23 | 42.53 | 41.99 | 42.51 | 33,604 | +0.21(+0.49%) |
Mar 16, 2021 | 42.47 | 42.47 | 42.20 | 42.30 | 144,442 | -0.05(-0.11%) |
Mar 15, 2021 | 42.17 | 42.34 | 41.91 | 42.34 | 86,356 | +0.31(+0.74%) |
Mar 12, 2021 | 41.97 | 42.08 | 41.85 | 42.03 | 46,933 | +0.18(+0.43%) |
Mar 11, 2021 | 41.96 | 42.09 | 41.73 | 41.85 | 35,560 | +0.29(+0.71%) |
Mar 10, 2021 | 41.42 | 41.74 | 41.34 | 41.56 | 55,354 | +0.34(+0.83%) |
Mar 09, 2021 | 41.39 | 41.54 | 41.18 | 41.22 | 89,802 | +0.30(+0.74%) |
Mar 08, 2021 | 41.10 | 41.45 | 40.84 | 40.92 | 89,023 | +0.12(+0.30%) |
Mar 05, 2021 | 40.43 | 40.85 | 39.76 | 40.79 | 96,508 | +0.90(+2.25%) |
Mar 04, 2021 | 40.12 | 40.55 | 39.40 | 39.89 | 52,407 | -0.36(-0.89%) |
Mar 03, 2021 | 40.59 | 40.64 | 40.25 | 40.25 | 41,279 | -0.22(-0.54%) |
Mar 02, 2021 | 40.76 | 40.78 | 40.44 | 40.47 | 33,167 | -0.26(-0.63%) |